Get the Stockscreener App
20.10
0.55%
0.1099
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of November 21, 2024, is $20.10.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $15.48 on October 23, 2023. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over 29.83% to $20.10 now.
- The 52-week high stock price for CEFD is $21.19, representing a 5.44% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for CEFD is $17.59, indicating a -12.47% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2023 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $20.11 | $20.00 | $0.1129 | 1,209.0 | +0.55% |
| Nov 20, 2024 | $20.13 | $19.98 | $0.1478 | 1,569.0 | -0.15% |
| Nov 19, 2024 | $20.09 | $20.00 | $0.09 | 986.0 | -0.08% |
| Nov 18, 2024 | $20.26 | $20.04 | $0.2243 | 1,177.0 | -2.03% |
| Nov 15, 2024 | $20.85 | $19.71 | $1.14 | 2,202.0 | +2.61% |
| Nov 14, 2024 | $20.10 | $19.76 | $0.34 | 1,336.0 | -1.19% |
| Nov 13, 2024 | $20.17 | $20.17 | $0.00 | 243.0 | +0.10% |
| Nov 12, 2024 | $20.51 | $20.15 | $0.3597 | 629.0 | -2.92% |
| Nov 11, 2024 | $20.82 | $20.75 | $0.065 | 3,930.0 | -0.31% |
| Nov 08, 2024 | $20.90 | $20.71 | $0.185 | 1,327.0 | +1.47% |
| Nov 07, 2024 | $20.55 | $20.33 | $0.22 | 2,875.0 | +1.05% |
| Nov 06, 2024 | $20.35 | $20.15 | $0.2001 | 416.0 | +1.32% |
| Nov 05, 2024 | $20.04 | $19.98 | $0.0603 | 413.0 | +0.59% |
| Nov 04, 2024 | $19.98 | $19.92 | $0.06 | 768.0 | -0.67% |
| Nov 01, 2024 | $20.20 | $19.98 | $0.22 | 1,147.0 | +0.21% |
| Oct 31, 2024 | $20.10 | $19.97 | $0.13 | 843.0 | -0.45% |
| Oct 30, 2024 | $20.10 | $20.10 | $0.00 | 94.00 | +0.20% |
| Oct 29, 2024 | $20.15 | $20.01 | $0.1398 | 1,024.0 | -0.40% |
| Oct 28, 2024 | $20.54 | $19.39 | $1.15 | 2,273.0 | -0.22% |
| Oct 25, 2024 | $20.32 | $20.19 | $0.1301 | 1,174.0 | +0.02% |
| Oct 24, 2024 | $20.19 | $20.19 | $0.00 | 74.00 | +0.04% |
| Oct 23, 2024 | $20.40 | $20.18 | $0.222 | 807.0 | -1.20% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.90 | $19.71 | $1.19 | 21,436.0 | +0.41% |
| Oct, 2024 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| Nov, 2023 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| Oct, 2023 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| Sep, 2023 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| Aug, 2023 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| Jul, 2023 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| Jun, 2023 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| May, 2023 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $25.31 | $24.52 | $0.7915 | 8,117.0 | +0.00% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):